Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glen Burnie Bancorp (NQ: GLBZ )

5.500 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.639 8.774 8.639 8.774 6,611 +0.13(+1.53%)
Apr 25, 2017 8.642 8.642 8.642 113 +0.13(+1.52%)
Apr 21, 2017 8.513 8.513 8.513 32 +0.15(+1.82%)
Apr 20, 2017 8.361 8.361 8.361 8.361 990 -0.13(-1.52%)
Apr 19, 2017 8.456 8.498 8.398 8.490 1,987 +0.01(+0.10%)
Apr 18, 2017 8.488 8.488 8.482 8.482 967 -0.01(-0.11%)
Apr 17, 2017 8.498 8.498 8.469 8.491 1,935 -0.01(-0.09%)
Apr 13, 2017 8.621 8.621 8.498 8.498 645 -0.13(-1.46%)
Apr 12, 2017 8.631 8.631 8.624 8.624 644 -0.26(-2.92%)
Apr 11, 2017 8.735 8.883 8.735 8.883 1,431 +0.11(+1.27%)
Apr 10, 2017 8.772 8.772 8.772 8.772 1,807 +0.16(+1.80%)
Apr 07, 2017 8.513 8.665 8.513 8.617 852 +0.03(+0.34%)
Apr 06, 2017 8.698 8.735 8.513 8.587 8,151 -0.17(-1.91%)
Apr 05, 2017 8.705 8.765 8.705 8.754 36,898 -0.09(-1.04%)
Apr 03, 2017 8.846 8.846 8.846 86 +0.00(+0.00%)
Mar 30, 2017 8.846 8.846 8.846 54 +0.24(+2.84%)
Mar 28, 2017 8.602 8.602 8.602 0 +0.01(+0.17%)
Mar 27, 2017 8.587 8.587 8.587 8.587 402 +0.00(+0.00%)
Mar 22, 2017 8.587 8.587 8.587 0 +0.07(+0.87%)
Mar 17, 2017 8.513 8.513 8.513 0 +0.09(+1.05%)
Mar 16, 2017 8.424 8.424 8.424 8.424 135 -0.24(-2.74%)
Mar 15, 2017 8.394 8.661 8.217 8.661 5,598 +0.27(+3.17%)
Mar 14, 2017 8.394 8.394 8.394 8.394 222 -0.04(-0.53%)
Mar 13, 2017 8.461 8.569 8.439 8.439 5,133 -0.17(-1.98%)
Mar 10, 2017 9.290 9.290 8.594 8.609 1,155 +0.09(+1.04%)
Mar 09, 2017 8.513 8.520 8.439 8.520 462 +0.08(+0.96%)
Mar 08, 2017 8.439 8.439 8.439 8.439 290 -0.56(-6.25%)
Mar 07, 2017 9.187 9.216 8.994 9.002 2,431 -0.19(-2.01%)
Mar 06, 2017 9.187 9.187 9.187 9.187 136 -0.10(-1.12%)
Mar 03, 2017 9.276 9.290 9.276 9.290 724 +0.04(+0.40%)
Mar 02, 2017 9.253 9.253 9.253 9.253 279 +0.07(+0.73%)
Feb 28, 2017 9.187 9.187 9.187 152 +0.05(+0.57%)
Feb 27, 2017 9.068 9.135 9.068 9.135 3,042 +0.07(+0.73%)
Feb 24, 2017 9.068 9.068 9.068 9.068 162 +0.01(+0.08%)
Feb 22, 2017 9.061 9.061 9.061 1 -0.01(-0.08%)
Feb 21, 2017 9.046 9.068 9.017 9.068 810 +0.01(+0.08%)
Feb 17, 2017 9.061 9.061 9.061 0 +0.00(+0.00%)
Feb 16, 2017 9.024 9.061 9.024 9.061 829 +0.10(+1.07%)
Feb 15, 2017 8.890 9.031 8.803 8.964 1,476 -0.05(-0.50%)
Feb 14, 2017 9.010 9.010 9.010 9.010 603 -0.02(-0.24%)
Feb 13, 2017 8.994 9.068 8.792 9.031 2,970 -0.04(-0.41%)
Feb 10, 2017 9.068 9.068 9.053 9.068 30,267 +0.04(+0.49%)
Feb 09, 2017 9.024 9.024 9.024 9.024 162 -0.01(-0.08%)
Feb 07, 2017 9.031 9.031 9.031 0 -0.01(-0.16%)
Feb 06, 2017 8.985 9.098 8.985 9.046 4,902 +0.13(+1.41%)
Feb 03, 2017 8.864 9.087 8.864 8.920 5,756 +0.10(+1.09%)
Feb 02, 2017 8.797 9.039 8.797 8.824 11,196 +0.05(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.